Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

HSBC Holdings Historic Prices

 
     
Date Open High Low Close Volume
Oct 15, 2019 604.80 607.10 597.60 605.90 29,659,645
Oct 14, 2019 609.80 610.20 604.57 607.30 59,275,022
Oct 11, 2019 598.70 613.90 598.60 607.40 56,385,331
Oct 10, 2019 599.60 602.10 595.90 598.00 32,028,797
Oct 9, 2019 602.50 606.70 600.00 604.60 30,552,652
Oct 8, 2019 610.20 610.30 599.20 599.20 26,655,566
Oct 7, 2019 597.20 606.40 595.17 604.30 50,841,813
Oct 4, 2019 602.00 602.50 596.70 601.90 27,298,761
Oct 3, 2019 613.00 613.80 596.30 603.10 39,388,857
Oct 2, 2019 621.30 621.90 603.00 603.00 34,272,748
Oct 1, 2019 626.60 627.50 618.00 619.90 19,215,361
Sep 30, 2019 624.30 628.30 624.30 624.60 18,087,950
Sep 27, 2019 620.80 627.10 620.00 624.30 24,695,065
Sep 26, 2019 613.20 624.00 613.10 619.20 36,002,425
Sep 25, 2019 610.00 615.80 606.50 615.80 32,072,885
Sep 24, 2019 616.10 617.40 609.40 611.30 25,055,916
Sep 23, 2019 612.80 619.96 606.60 612.90 74,627,232
Sep 20, 2019 611.60 616.90 609.50 615.60 67,366,773
Sep 19, 2019 609.10 618.30 607.80 616.00 27,015,442
Sep 18, 2019 612.20 615.70 609.60 609.60 24,978,704
Sep 17, 2019 616.80 617.40 611.40 612.00 24,475,068
Sep 16, 2019 623.20 624.90 618.60 618.60 31,664,868
Sep 13, 2019 624.30 631.42 622.40 630.70 21,335,780
Sep 12, 2019 627.10 630.40 620.30 626.20 38,333,416
Sep 11, 2019 621.70 633.50 621.70 625.50 62,901,996
Sep 10, 2019 606.70 616.25 605.47 613.60 37,155,782
Sep 9, 2019 603.90 607.00 599.90 607.00 18,598,645
Sep 6, 2019 599.40 603.40 597.70 601.00 19,201,345
Sep 5, 2019 600.00 601.50 595.90 598.80 29,456,338
Sep 4, 2019 608.60 610.40 602.30 604.10 47,301,563
Sep 3, 2019 594.50 598.10 593.00 593.70 29,191,489
Sep 2, 2019 586.40 597.90 586.10 594.90 31,821,280
Aug 30, 2019 589.30 598.96 587.80 591.40 32,847,836
Aug 29, 2019 582.50 592.30 582.50 591.50 49,361,303
Aug 28, 2019 581.20 585.70 578.20 581.80 34,461,204
Aug 27, 2019 583.80 585.90 580.90 580.90 87,907,276
Aug 26, 2019 596.00 0.00 0.00 586.40 108,407
Aug 22, 2019 596.00 600.00 590.20 593.70 45,714,933
Aug 21, 2019 597.60 604.10 597.60 598.30 30,450,442
Aug 20, 2019 601.70 605.30 596.50 596.90 28,586,479
Aug 19, 2019 606.10 610.20 603.70 603.70 88,663,966
Aug 16, 2019 593.00 598.40 590.30 597.20 43,473,268
Aug 15, 2019 597.50 599.10 588.70 591.30 45,376,203
Aug 14, 2019 612.80 617.10 502.66 602.20 73,522,526
Aug 13, 2019 607.20 617.10 606.10 611.00 13,000,253
Aug 12, 2019 630.00 0.00 611.40 611.00 43,239,038
Aug 9, 2019 630.00 631.40 622.00 622.00 46,342,993
Aug 8, 2019 632.40 634.30 626.50 634.30 31,717,345
Aug 7, 2019 629.80 635.70 624.20 627.40 24,726,471
Aug 6, 2019 630.90 638.10 627.10 627.90 30,797,806
Showing 1 to 50 of 260